1. HOME >
  2. 株価時系列 >
  3. 6249 >
  4. 2016年

6249 (株)ゲームカード・ジョイコホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1991,2071,1991,2015,3001,201
2016-12-291,2061,2081,1971,2024,8001,202
2016-12-281,1951,2081,1931,1989,3001,198
2016-12-271,1961,1971,1801,19129,6001,191
2016-12-261,2231,2231,1961,19623,4001,196
2016-12-221,2351,2371,2211,22315,6001,223
2016-12-211,2651,2701,2351,24022,6001,240
2016-12-201,2741,2791,2651,27110,6001,271
2016-12-191,2801,2841,2751,2775,7001,277
2016-12-161,2801,2851,2801,2804,3001,280
2016-12-151,2801,2851,2801,28010,8001,280
2016-12-141,2791,2931,2781,2875,9001,287
2016-12-131,2811,2851,2741,2773,2001,277
2016-12-121,2951,2951,2681,2816,6001,281
2016-12-091,2671,2971,2661,2754,7001,275
2016-12-081,2641,2971,2631,28411,6001,284
2016-12-071,2631,2671,2601,2643,8001,264
2016-12-061,2601,2641,2581,2602,9001,260
2016-12-051,2621,2621,2581,2603,2001,260
2016-12-021,2671,2771,2601,2624,4001,262
2016-12-011,2621,2771,2571,2648,8001,264
2016-11-301,2521,2581,2521,2552,4001,255
2016-11-291,2521,2551,2501,2512,9001,251
2016-11-281,2501,2531,2491,2512,9001,251
2016-11-251,2501,2521,2481,2504,1001,250
2016-11-241,2471,2511,2461,2503,9001,250
2016-11-221,2451,2501,2431,2452,5001,245
2016-11-211,2451,2471,2401,2433,9001,243
2016-11-181,2351,2441,2351,2432,0001,243
2016-11-171,2331,2451,2321,2321,7001,232
2016-11-161,2351,2381,2321,2331,4001,233
2016-11-151,2311,2341,2301,2342,0001,234
2016-11-141,2231,2351,2221,2354,8001,235
2016-11-111,2451,2451,2161,2223,6001,222
2016-11-101,1991,2191,1991,2151,7001,215
2016-11-091,2231,2241,1781,1796,3001,179
2016-11-081,2241,2351,2241,2251,6001,225
2016-11-071,2241,2341,2241,2241,8001,224
2016-11-041,2241,2311,2221,2222,7001,222
2016-11-021,2211,2271,2211,2215,8001,221
2016-11-011,2321,2391,2311,2332,3001,233
2016-10-311,2301,2391,2301,2322,5001,232
2016-10-281,2201,2371,2201,2301,9001,230
2016-10-271,2191,2201,2161,2201,7001,220
2016-10-261,2201,2341,2151,2171,3001,217
2016-10-251,2461,2461,2261,2283,4001,228
2016-10-241,2061,2301,2061,2304,6001,230
2016-10-211,2001,2091,2001,2051,6001,205
2016-10-201,1951,2001,1901,2003,5001,200
2016-10-191,1821,1901,1821,1873,9001,187
2016-10-171,1731,1801,1721,1773,1001,177
2016-10-131,1611,1701,1611,1663,0001,166
2016-10-121,1591,1631,1591,1632,9001,163
2016-10-111,1661,1691,1641,1643,2001,164
2016-10-071,1561,1641,1561,1631,5001,163
2016-10-061,1551,1601,1551,1561,4001,156
2016-10-051,1591,1621,1581,1583,0001,158
2016-10-041,1591,1651,1591,1592,6001,159
2016-10-031,1661,1661,1591,1593,2001,159
2016-09-301,1581,1641,1551,1592,3001,159
2016-09-291,1551,1601,1541,1582,6001,158
2016-09-281,1511,1761,1511,1612,5001,161
2016-09-271,1521,1551,1511,1542,6001,154
2016-09-261,1521,1541,1521,1541,4001,154
2016-09-231,1521,1551,1521,1522,4001,152
2016-09-211,1511,1531,1511,1521,3001,152
2016-09-201,1511,1581,1511,1522,7001,152
2016-09-161,1521,1521,1511,1511,2001,151
2016-09-151,1601,1601,1511,1522,2001,152
2016-09-141,1521,1551,1521,1521,6001,152
2016-09-131,1521,1571,1521,1552,4001,155
2016-09-121,1531,1551,1531,1541,6001,154
2016-09-091,1511,1541,1511,1531,0001,153
2016-09-081,1541,1561,1511,1522,8001,152
2016-09-071,1541,1601,1531,1544,2001,154
2016-09-061,1531,1561,1531,1561,3001,156
2016-09-051,1521,1561,1521,1531,6001,153
2016-09-021,1511,1521,1511,1527001,152
2016-09-011,1511,1581,1511,1553,1001,155
2016-08-311,1531,1531,1531,1533001,153
2016-08-301,1651,1651,1541,1542,5001,154
2016-08-291,1571,1651,1551,1652,1001,165
2016-08-261,1571,1581,1571,1578001,157
2016-08-251,1631,1631,1581,1589001,158
2016-08-241,1581,1591,1581,1587001,158
2016-08-231,1581,1621,1581,1609001,160
2016-08-221,1601,1651,1561,1631,5001,163
2016-08-191,1601,1661,1601,1609001,160
2016-08-181,1581,1701,1581,1601,7001,160
2016-08-171,1611,1681,1611,1682,1001,168
2016-08-161,1661,1671,1571,1611,4001,161
2016-08-151,1551,1661,1531,1571,8001,157
2016-08-121,1671,1671,1601,1602,4001,160
2016-08-101,1651,1731,1631,1631,0001,163
2016-08-091,1741,1741,1561,1626001,162
2016-08-081,1511,1591,1501,1592,1001,159
2016-08-051,1501,1551,1501,1555001,155
2016-08-041,1511,1521,1501,1502,0001,150
2016-08-031,1511,1531,1501,1512,8001,151
2016-08-021,1521,1611,1521,1521,1001,152
2016-08-011,1511,1581,1511,1582,7001,158
2016-07-291,1561,1561,1511,1534,7001,153
2016-07-281,1601,1601,1561,1563,9001,156
2016-07-271,1721,1731,1581,1643,1001,164
2016-07-261,1601,1621,1581,1591,3001,159
2016-07-251,1701,1701,1601,1604,1001,160
2016-07-221,1561,1661,1561,1563,2001,156
2016-07-211,1611,1641,1561,1594,3001,159
2016-07-201,1571,1611,1571,1612,0001,161
2016-07-191,1591,1601,1571,1584,5001,158
2016-07-151,1621,1651,1591,1633,4001,163
2016-07-141,1691,1691,1601,1622,7001,162
2016-07-131,1701,1701,1611,1611,7001,161
2016-07-121,1561,1651,1561,1602,8001,160
2016-07-111,1781,1781,1521,1553,6001,155
2016-07-081,1781,1781,1511,1523,9001,152
2016-07-071,1801,1961,1781,1784,1001,178
2016-07-061,1821,1981,1801,1981,5001,198
2016-07-051,2021,2021,1881,1881,3001,188
2016-07-041,1981,2101,1961,1961,3001,196
2016-07-011,1851,2101,1851,2103,2001,210
2016-06-301,1921,1981,1851,1851,8001,185
2016-06-291,1721,2001,1721,1982,4001,198
2016-06-281,1681,1791,1581,1711,7001,171
2016-06-271,2251,2251,1701,1793,9001,179
2016-06-241,2131,2371,1501,1686,6001,168
2016-06-231,2351,2491,2031,2136,6001,213
2016-06-221,2461,2501,2231,2502,9001,250
2016-06-211,1981,2311,1951,2294,2001,229
2016-06-201,1791,1971,1791,1912,2001,191
2016-06-171,1731,1951,1711,1791,9001,179
2016-06-161,1681,1911,1661,1805,7001,180
2016-06-151,1721,1881,1701,1737,1001,173
2016-06-141,2281,2311,1911,1917,9001,191
2016-06-131,2411,2411,2241,2285,4001,228
2016-06-101,2381,2651,2301,2418,8001,241
2016-06-091,2631,2641,2401,24011,1001,240
2016-06-081,2801,2801,2651,2665,1001,266
2016-06-071,2911,2951,2631,2719,3001,271
2016-06-061,3031,3031,2901,29110,5001,291
2016-06-031,3651,3651,3181,3187,3001,318
2016-06-021,3691,3751,3651,3653,5001,365
2016-06-011,3821,3821,3691,3716,9001,371
2016-05-311,3951,4001,3921,3923,4001,392
2016-05-301,4001,4001,3961,3964,4001,396
2016-05-271,3991,4041,3981,3982,2001,398
2016-05-261,4091,4091,3981,3982,0001,398
2016-05-251,4151,4151,3991,3995,1001,399
2016-05-241,4021,4121,4021,4128001,412
2016-05-231,4021,4141,4021,4092,2001,409
2016-05-201,4041,4101,4001,4022,4001,402
2016-05-191,4051,4051,4001,4011,9001,401
2016-05-181,4041,4051,4011,4052,7001,405
2016-05-171,4011,4061,4001,4065,6001,406
2016-05-161,4401,4411,4021,4028,8001,402
2016-05-131,4471,4701,4001,44015,5001,440
2016-05-121,5121,5281,5101,5132,4001,513
2016-05-111,5141,5151,5121,5151,5001,515
2016-05-101,5121,5151,5121,5146001,514
2016-05-091,5301,5351,5121,5129001,512
2016-05-061,5321,5321,5301,5302001,530
2016-05-021,5201,5321,5171,5321,5001,532
2016-04-281,5291,5291,5281,5281,2001,528
2016-04-271,5261,5271,5251,5259001,525
2016-04-261,5261,5321,5251,5324001,532
2016-04-251,5291,5391,5291,5341,5001,534
2016-04-221,5241,5251,5201,5251,1001,525
2016-04-211,5261,5341,5241,5241,8001,524
2016-04-201,5251,5321,5251,5255001,525
2016-04-191,5241,5381,5211,5331,4001,533
2016-04-181,5281,5351,5241,5246001,524
2016-04-151,5251,5391,5251,5286001,528
2016-04-141,5281,5281,5261,5286001,528
2016-04-131,5241,5381,5231,5306001,530
2016-04-121,5271,5391,5231,5248001,524
2016-04-111,5571,5571,5261,5266001,526
2016-04-081,5361,5391,5211,5388001,538
2016-04-071,5201,5351,5201,5225001,522
2016-04-061,5271,5271,5251,5257001,525
2016-04-051,5371,5371,5291,5351,5001,535
2016-04-041,5311,5391,5311,5381,3001,538
2016-04-011,5451,5461,5301,5302,6001,530
2016-03-311,5501,5501,5451,5451,0001,545
2016-03-301,5521,5741,5331,5601,7001,560
2016-03-291,5341,5831,5201,5529,6001,552
2016-03-281,6311,6471,6311,6447,2001,644
2016-03-251,6251,6431,6251,6304,3001,630
2016-03-241,6221,6241,6201,6241,7001,624
2016-03-231,6181,6201,6171,6202,7001,620
2016-03-221,6141,6181,6141,6182,5001,618
2016-03-181,6191,6191,6141,6142,4001,614
2016-03-171,6131,6201,6101,6192,6001,619
2016-03-161,6101,6131,6101,6131,4001,613
2016-03-151,6111,6141,6091,6101,0001,610
2016-03-141,6111,6131,6101,6112,3001,611
2016-03-111,5991,6111,5991,6111,7001,611
2016-03-101,5931,6051,5921,5991,5001,599
2016-03-091,6001,6001,5901,5972,1001,597
2016-03-081,6011,6111,6001,6002,3001,600
2016-03-071,6101,6101,5991,6012,4001,601
2016-03-041,5981,6011,5971,6011,3001,601
2016-03-031,5961,6001,5961,5991,8001,599
2016-03-021,5951,6001,5901,5962,2001,596
2016-03-011,5931,5951,5921,5959001,595
2016-02-291,5931,5931,5831,5861,2001,586
2016-02-261,5851,5901,5841,5841,5001,584
2016-02-251,5851,6001,5781,5852,9001,585
2016-02-241,5801,5841,5781,5831,4001,583
2016-02-231,5621,5841,5621,5841,1001,584
2016-02-221,5561,5801,5561,5621,1001,562
2016-02-191,5751,5751,5601,5611,0001,561
2016-02-181,5551,5731,5551,5731,6001,573
2016-02-171,5481,5601,5481,5501,4001,550
2016-02-161,5391,5461,5351,5451,1001,545
2016-02-151,5101,5401,5101,5112,5001,511
2016-02-121,5011,5141,4901,5109,6001,510
2016-02-101,6131,6251,5801,5814,9001,581
2016-02-091,6051,6171,5961,5972,7001,597
2016-02-081,6281,6281,5981,6191,8001,619
2016-02-051,6121,6121,6001,6002,5001,600
2016-02-041,6161,6261,6151,6171,0001,617
2016-02-031,6181,6191,6151,6161,5001,616
2016-02-021,6251,6251,6181,6191,5001,619
2016-02-011,6201,6241,6181,6182,3001,618
2016-01-291,6201,6221,6121,6209001,620
2016-01-281,6011,6201,6001,6207001,620
2016-01-271,6131,6201,6051,6051,5001,605
2016-01-261,6081,6101,6051,6055001,605
2016-01-251,6201,6201,5951,6082,1001,608
2016-01-221,5911,6021,5911,5911,5001,591
2016-01-211,6021,6091,5901,5916,6001,591
2016-01-201,6181,6201,6031,6033,6001,603
2016-01-191,6091,6111,6091,6101,0001,610
2016-01-181,6101,6191,6081,6093,9001,609
2016-01-151,6101,6251,6101,6251,2001,625
2016-01-141,6251,6251,6101,6104,5001,610
2016-01-131,6211,6401,6211,6252,1001,625
2016-01-121,6241,6731,6141,6195,8001,619
2016-01-081,6161,6251,6151,6243,4001,624
2016-01-071,6171,6201,6161,6162,4001,616
2016-01-061,6161,6221,6161,6172,1001,617
2016-01-051,6101,6181,6071,6163,1001,616
2016-01-041,6081,6151,6051,6102,6001,610

分割・併合履歴 ： なし